ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
253610/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,161043,54,100.00,KONEX,,,N,N,N,N, ,N,1350,30,2,2.27,801200,606,62.73,1410,1410,1300,1518,1122,1320,1322.11,0.00,0,0,1486,1402,1326,1242,1166,1365,1205,51,198,500,790,1,1,10157305,137,-3.27,22.13,12,0.01,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,01,N
20250221,151047,54,100.00,KONEX,,,N,N,N,N, ,N,1350,30,2,2.27,801200,606,62.73,1410,1410,1300,1518,1122,1320,1322.11,0.00,0,0,1486,1402,1326,1242,1166,1365,1205,51,198,500,790,1,1,10157305,137,-3.27,22.13,12,0.01,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,01,N
20250221,141048,54,100.00,KONEX,,,N,N,N,N, ,N,1350,30,2,2.27,801200,606,62.73,1410,1410,1300,1518,1122,1320,1322.11,0.00,0,0,1486,1402,1326,1242,1166,1365,1205,51,198,500,790,1,1,10157305,137,-3.27,22.13,12,0.01,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,01,N
20250221,131047,54,100.00,KONEX,,,N,N,N,N, ,N,1350,30,2,2.27,801200,606,62.73,1410,1410,1300,1518,1122,1320,1322.11,0.00,0,0,1486,1402,1326,1242,1166,1365,1205,51,198,500,790,1,1,10157305,137,-3.27,22.13,12,0.01,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,01,N
20250221,121047,54,100.00,KONEX,,,N,N,N,N, ,N,1350,30,2,2.27,801200,606,62.73,1410,1410,1300,1518,1122,1320,1322.11,0.00,0,0,1486,1402,1326,1242,1166,1365,1205,51,198,500,790,1,1,10157305,137,-3.27,22.13,12,0.01,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,01,N
20250221,111043,54,100.00,KONEX,,,N,N,N,N, ,N,1350,30,2,2.27,801200,606,62.73,1410,1410,1300,1518,1122,1320,1322.11,0.00,0,0,1486,1402,1326,1242,1166,1365,1205,51,198,500,790,1,1,10157305,137,-3.27,22.13,12,0.01,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,01,N
20250221,101045,54,100.00,KONEX,,,N,N,N,N, ,N,1410,90,2,6.82,2820,2,0.21,1410,1410,1410,1518,1122,1320,1410.00,0.00,0,0,1486,1402,1326,1242,1166,1365,1205,51,198,500,790,1,1,10157305,143,-3.41,23.11,12,0.00,-413.00,61.00,2170,20240321,-35.02,900,20241216,56.67,1690,-16.57,20250206,932,51.29,20250122,2170,-35.02,20240321,900,56.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,01,N
20250221,091048,54,100.00,KONEX,,,N,N,N,N, ,N,1410,90,2,6.82,2820,2,0.21,1410,1410,1410,1518,1122,1320,1410.00,0.00,0,0,1486,1402,1326,1242,1166,1365,1205,51,198,500,790,1,1,10157305,143,-3.41,23.11,12,0.00,-413.00,61.00,2170,20240321,-35.02,900,20241216,56.67,1690,-16.57,20250206,932,51.29,20250122,2170,-35.02,20240321,900,56.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,01,N
20250220,161040,53,100.00,KONEX,,,N,N,N,N, ,N,1320,40,2,3.12,1271048,966,41.28,1400,1410,1250,1472,1088,1280,1315.78,0.00,0,0,1596,1437,1271,1112,946,1355,1030,51,192,500,760,1,1,10157305,134,-3.20,21.64,12,0.01,-413.00,61.00,2170,20240321,-39.17,900,20241216,46.67,1690,-21.89,20250206,932,41.63,20250122,2170,-39.17,20240321,900,46.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250220,151043,53,100.00,KONEX,,,N,N,N,N, ,N,1320,40,2,3.12,1271048,966,41.28,1400,1410,1250,1472,1088,1280,1315.78,0.00,0,0,1596,1437,1271,1112,946,1355,1030,51,192,500,760,1,1,10157305,134,-3.20,21.64,12,0.01,-413.00,61.00,2170,20240321,-39.17,900,20241216,46.67,1690,-21.89,20250206,932,41.63,20250122,2170,-39.17,20240321,900,46.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
20250220,141043,53,100.00,KONEX,,,N,N,N,N, ,N,1320,40,2,3.12,1271048,966,41.28,1400,1410,1250,1472,1088,1280,1315.78,0.00,0,0,1596,1437,1271,1112,946,1355,1030,51,192,500,760,1,1,10157305,134,-3.20,21.64,12,0.01,-413.00,61.00,2170,20240321,-39.17,900,20241216,46.67,1690,-21.89,20250206,932,41.63,20250122,2170,-39.17,20240321,900,46.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 161043 54 100.00 KONEX N N N N N 1350 30 2 2.27 801200 606 62.73 1410 1410 1300 1518 1122 1320 1322.11 0.00 0 0 1486 1402 1326 1242 1166 1365 1205 51 198 500 790 1 1 10157305 137 -3.27 22.13 12 0.01 -413.00 61.00 2170 20240321 -37.79 900 20241216 50.00 1690 -20.12 20250206 932 44.85 20250122 2170 -37.79 20240321 900 50.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 01 N
3 20250221 151047 54 100.00 KONEX N N N N N 1350 30 2 2.27 801200 606 62.73 1410 1410 1300 1518 1122 1320 1322.11 0.00 0 0 1486 1402 1326 1242 1166 1365 1205 51 198 500 790 1 1 10157305 137 -3.27 22.13 12 0.01 -413.00 61.00 2170 20240321 -37.79 900 20241216 50.00 1690 -20.12 20250206 932 44.85 20250122 2170 -37.79 20240321 900 50.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 01 N
4 20250221 141048 54 100.00 KONEX N N N N N 1350 30 2 2.27 801200 606 62.73 1410 1410 1300 1518 1122 1320 1322.11 0.00 0 0 1486 1402 1326 1242 1166 1365 1205 51 198 500 790 1 1 10157305 137 -3.27 22.13 12 0.01 -413.00 61.00 2170 20240321 -37.79 900 20241216 50.00 1690 -20.12 20250206 932 44.85 20250122 2170 -37.79 20240321 900 50.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 01 N
5 20250221 131047 54 100.00 KONEX N N N N N 1350 30 2 2.27 801200 606 62.73 1410 1410 1300 1518 1122 1320 1322.11 0.00 0 0 1486 1402 1326 1242 1166 1365 1205 51 198 500 790 1 1 10157305 137 -3.27 22.13 12 0.01 -413.00 61.00 2170 20240321 -37.79 900 20241216 50.00 1690 -20.12 20250206 932 44.85 20250122 2170 -37.79 20240321 900 50.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 01 N
6 20250221 121047 54 100.00 KONEX N N N N N 1350 30 2 2.27 801200 606 62.73 1410 1410 1300 1518 1122 1320 1322.11 0.00 0 0 1486 1402 1326 1242 1166 1365 1205 51 198 500 790 1 1 10157305 137 -3.27 22.13 12 0.01 -413.00 61.00 2170 20240321 -37.79 900 20241216 50.00 1690 -20.12 20250206 932 44.85 20250122 2170 -37.79 20240321 900 50.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 01 N
7 20250221 111043 54 100.00 KONEX N N N N N 1350 30 2 2.27 801200 606 62.73 1410 1410 1300 1518 1122 1320 1322.11 0.00 0 0 1486 1402 1326 1242 1166 1365 1205 51 198 500 790 1 1 10157305 137 -3.27 22.13 12 0.01 -413.00 61.00 2170 20240321 -37.79 900 20241216 50.00 1690 -20.12 20250206 932 44.85 20250122 2170 -37.79 20240321 900 50.00 20241216 0.00 N 253610 500 50 억 0 N N 0 N 01 N
8 20250221 101045 54 100.00 KONEX N N N N N 1410 90 2 6.82 2820 2 0.21 1410 1410 1410 1518 1122 1320 1410.00 0.00 0 0 1486 1402 1326 1242 1166 1365 1205 51 198 500 790 1 1 10157305 143 -3.41 23.11 12 0.00 -413.00 61.00 2170 20240321 -35.02 900 20241216 56.67 1690 -16.57 20250206 932 51.29 20250122 2170 -35.02 20240321 900 56.67 20241216 0.00 N 253610 500 50 억 0 N N 0 N 01 N
9 20250221 091048 54 100.00 KONEX N N N N N 1410 90 2 6.82 2820 2 0.21 1410 1410 1410 1518 1122 1320 1410.00 0.00 0 0 1486 1402 1326 1242 1166 1365 1205 51 198 500 790 1 1 10157305 143 -3.41 23.11 12 0.00 -413.00 61.00 2170 20240321 -35.02 900 20241216 56.67 1690 -16.57 20250206 932 51.29 20250122 2170 -35.02 20240321 900 56.67 20241216 0.00 N 253610 500 50 억 0 N N 0 N 01 N
10 20250220 161040 53 100.00 KONEX N N N N N 1320 40 2 3.12 1271048 966 41.28 1400 1410 1250 1472 1088 1280 1315.78 0.00 0 0 1596 1437 1271 1112 946 1355 1030 51 192 500 760 1 1 10157305 134 -3.20 21.64 12 0.01 -413.00 61.00 2170 20240321 -39.17 900 20241216 46.67 1690 -21.89 20250206 932 41.63 20250122 2170 -39.17 20240321 900 46.67 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
11 20250220 151043 53 100.00 KONEX N N N N N 1320 40 2 3.12 1271048 966 41.28 1400 1410 1250 1472 1088 1280 1315.78 0.00 0 0 1596 1437 1271 1112 946 1355 1030 51 192 500 760 1 1 10157305 134 -3.20 21.64 12 0.01 -413.00 61.00 2170 20240321 -39.17 900 20241216 46.67 1690 -21.89 20250206 932 41.63 20250122 2170 -39.17 20240321 900 46.67 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N
12 20250220 141043 53 100.00 KONEX N N N N N 1320 40 2 3.12 1271048 966 41.28 1400 1410 1250 1472 1088 1280 1315.78 0.00 0 0 1596 1437 1271 1112 946 1355 1030 51 192 500 760 1 1 10157305 134 -3.20 21.64 12 0.01 -413.00 61.00 2170 20240321 -39.17 900 20241216 46.67 1690 -21.89 20250206 932 41.63 20250122 2170 -39.17 20240321 900 46.67 20241216 0.00 N 253610 500 50 억 0 N N 0 N 02 N